Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.73 as of 2/6/2026 6:33:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.80 | 5.85 | 6.70 | 0.00 | 0.00% | 5.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 2.00 | 3.90 | 7.10 | 5.50 | 5.50 | 0.00 | 0.00% | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 3.00 | 2.85 | 4.50 | 3.68 | 5.64 | 0.00 | 0.00% | 1.23 | 0 | 101 | 4.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 4.00 | 2.05 | 4.90 | 3.48 | 3.85 | 0.00 | 0.00% | 0.87 | 0 | 26 | 8.06 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 5.00 | 1.85 | 2.90 | 2.38 | 2.30 | +0.95 | +70.37% | 0.48 | 4 | 706 | 3.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.00 | 1.15 | 1.50 | 1.33 | 1.42 | +0.78 | +121.88% | 0.22 | 61 | 1,096 | 2.26 | 0.81 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.38 | +108.58% | 0.10 | 484 | 1,735 | 1.30 | 0.55 | 0.24 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.37 | +0.18 | +94.74% | 0.05 | 240 | 1,786 | 1.36 | 0.34 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 41 | 1,624 | 1.43 | 0.20 | 0.16 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.02 | +25.00% | 0.01 | 36 | 2,033 | 1.52 | 0.11 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 26 | 197 | 1.51 | 0.06 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.31 | 0.03 | 0.04 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.53 | 0.01 | 0.02 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.57 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 2 | 96 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.03 | -16.67% | 0.04 | 1 | 299 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.35 | -58.34% | 0.04 | 80 | 663 | 1.23 | -0.19 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 7.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.75 | -57.70% | 0.10 | 103 | 641 | 1.23 | -0.45 | 0.24 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 8.00 | 0.95 | 1.70 | 1.33 | 1.35 | -0.45 | -25.00% | 0.17 | 30 | 544 | 2.13 | -0.66 | 0.21 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 9.00 | 1.70 | 3.00 | 2.35 | 2.45 | -0.26 | -9.60% | 0.26 | 1 | 115 | 3.08 | -0.80 | 0.16 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 2.60 | 4.50 | 3.55 | 2.90 | 0.00 | 0.00% | 0.35 | 0 | 21 | 4.39 | -0.89 | 0.11 | -0.01 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 11.00 | 3.50 | 4.30 | 3.90 | 4.30 | % | 0.35 | 1 | 0 | 0.00 | -0.94 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 12.00 | 4.60 | 6.30 | 5.45 | % | 0.45 | 0 | 0 | 0.00 | -0.97 | 0.04 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 13.00 | 5.50 | 7.50 | 6.50 | 5.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -0.99 | 0.02 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 14.00 | 6.50 | 8.50 | 7.50 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 15.00 | 7.30 | 9.70 | 8.50 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 16.00 | 8.40 | 11.00 | 9.70 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 17.00 | 9.40 | 12.00 | 10.70 | % | 0.63 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 18.00 | 10.40 | 13.00 | 11.70 | % | 0.65 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 19.00 | 11.40 | 13.50 | 12.45 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |